Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.57
+0.02 (0.01%)
Oct 31, 2024, 4:00 PM EDT - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024110.56110.57110.55110.57110.570.02%5,666,542
Oct 30, 2024110.54110.55110.54110.55110.550.03%4,879,800
Oct 29, 2024110.53110.54110.52110.52110.52-6,641,600
Oct 28, 2024110.51110.52110.51110.52110.520.03%3,809,700
Oct 25, 2024110.51110.51110.49110.49110.490.04%3,037,222
Oct 24, 2024110.46110.47110.45110.45110.450.02%5,750,500
Oct 23, 2024110.44110.45110.43110.43110.43-9,123,442
Oct 22, 2024110.43110.45110.43110.43110.43-3,155,600
Oct 21, 2024110.43110.44110.42110.43110.430.01%5,111,000
Oct 18, 2024110.41110.42110.41110.42110.420.05%2,611,300
Oct 17, 2024110.37110.38110.37110.37110.37-4,522,800
Oct 16, 2024110.37110.37110.36110.37110.370.02%4,952,900
Oct 15, 2024110.36110.36110.35110.35110.350.01%2,421,303
Oct 14, 2024110.34110.35110.33110.34110.340.01%2,932,000
Oct 11, 2024110.33110.34110.33110.33110.330.05%3,949,500
Oct 10, 2024110.28110.29110.28110.28110.280.01%3,653,500
Oct 9, 2024110.27110.28110.26110.27110.270.01%2,391,800
Oct 8, 2024110.25110.26110.25110.26110.260.03%5,234,917
Oct 7, 2024110.24110.25110.23110.23110.23-0.01%7,826,135
Oct 4, 2024110.25110.26110.24110.24110.240.04%5,046,190
Oct 3, 2024110.23110.23110.20110.20110.20-8,320,738
Oct 2, 2024110.21110.22110.20110.20110.20-10,743,300
Oct 1, 2024110.20110.20110.19110.20110.20-0.39%11,744,144
Sep 30, 2024110.64110.64110.63110.63110.18-5,741,056
Sep 27, 2024110.62110.63110.62110.63110.180.04%4,247,716
Sep 26, 2024110.58110.59110.58110.59110.140.01%3,071,100
Sep 25, 2024110.57110.59110.57110.58110.130.02%3,090,247
Sep 24, 2024110.55110.57110.55110.56110.110.01%3,068,800
Sep 23, 2024110.53110.55110.53110.55110.090.02%3,188,200
Sep 20, 2024110.52110.53110.51110.53110.080.05%2,829,003
Sep 19, 2024110.47110.48110.47110.48110.030.02%5,525,500
Sep 18, 2024110.43110.46110.42110.46110.010.04%2,940,200
Sep 17, 2024110.42110.43110.42110.42109.970.01%2,246,023
Sep 16, 2024110.40110.41110.38110.41109.960.04%1,760,000
Sep 13, 2024110.38110.38110.37110.37109.920.05%2,626,018
Sep 12, 2024110.32110.32110.31110.31109.860.02%2,872,417
Sep 11, 2024110.31110.31110.29110.29109.84-0.01%2,925,100
Sep 10, 2024110.29110.30110.28110.30109.850.04%5,309,314
Sep 9, 2024110.27110.28110.26110.26109.81-3,424,500
Sep 6, 2024110.26110.27110.25110.26109.810.05%4,564,800
Sep 5, 2024110.20110.21110.19110.21109.760.02%2,667,400
Sep 4, 2024110.18110.19110.17110.19109.740.03%2,293,402
Sep 3, 2024110.16110.16110.15110.16109.71-0.40%14,611,400
Aug 30, 2024110.60110.61110.59110.60109.670.04%3,287,800
Aug 29, 2024110.55110.56110.55110.56109.630.01%1,707,800
Aug 28, 2024110.55110.55110.54110.55109.620.02%1,717,043
Aug 27, 2024110.52110.53110.51110.53109.600.02%2,982,800
Aug 26, 2024110.51110.51110.50110.51109.580.01%2,129,600
Aug 23, 2024110.48110.50110.48110.50109.570.05%2,456,500
Aug 22, 2024110.45110.46110.44110.45109.520.02%2,097,400
Aug 21, 2024110.42110.44110.42110.43109.500.02%2,495,526
Aug 20, 2024110.40110.41110.39110.41109.480.03%1,678,000
Aug 19, 2024110.39110.39110.37110.38109.450.01%1,820,130
Aug 16, 2024110.36110.37110.35110.37109.440.05%2,409,800
Aug 15, 2024110.32110.32110.31110.32109.390.01%1,865,125
Aug 14, 2024110.31110.31110.30110.31109.38-1,719,900
Aug 13, 2024110.30110.31110.29110.31109.380.03%1,838,541
Aug 12, 2024110.27110.28110.27110.28109.350.03%1,553,500
Aug 9, 2024110.26110.27110.25110.25109.330.04%2,021,900
Aug 8, 2024110.22110.23110.21110.21109.290.01%1,864,625
Aug 7, 2024110.20110.21110.20110.20109.280.02%2,589,236
Aug 6, 2024110.21110.21110.18110.18109.26-3,654,800
Aug 5, 2024110.21110.22110.18110.18109.26-5,589,900
Aug 2, 2024110.16110.19110.16110.18109.260.09%5,001,100
Aug 1, 2024110.09110.10110.08110.08109.16-0.42%4,773,126
Jul 31, 2024110.54110.56110.52110.54109.130.01%2,857,800
Jul 30, 2024110.52110.54110.52110.53109.120.01%2,107,921
Jul 29, 2024110.51110.52110.51110.52109.110.02%2,134,315
Jul 26, 2024110.49110.50110.49110.50109.090.05%2,269,331
Jul 25, 2024110.45110.46110.44110.44109.030.01%2,820,600
Jul 24, 2024110.42110.45110.42110.43109.020.01%2,528,809
Jul 23, 2024110.41110.42110.40110.42109.010.02%3,351,000
Jul 22, 2024110.39110.40110.39110.40108.990.01%3,626,400
Jul 19, 2024110.38110.39110.37110.39108.980.05%2,191,446
Jul 18, 2024110.34110.34110.33110.33108.920.02%2,148,000
Jul 17, 2024110.31110.32110.31110.31108.900.01%2,155,948
Jul 16, 2024110.31110.31110.30110.30108.890.01%2,318,516
Jul 15, 2024110.29110.30110.28110.29108.880.02%2,565,300
Jul 12, 2024110.27110.28110.27110.27108.860.05%1,871,700
Jul 11, 2024110.21110.22110.21110.21108.800.03%2,360,898
Jul 10, 2024110.19110.20110.18110.18108.770.01%2,187,300
Jul 9, 2024110.18110.18110.17110.17108.76-2,956,746
Jul 8, 2024110.17110.17110.16110.17108.760.03%2,503,000
Jul 5, 2024110.15110.15110.14110.14108.730.04%2,065,614
Jul 3, 2024110.10110.11110.09110.10108.690.03%1,820,112
Jul 2, 2024110.07110.07110.06110.07108.660.02%2,749,707
Jul 1, 2024110.05110.05110.04110.05108.65-0.41%3,926,619
Jun 28, 2024110.49110.50110.49110.50108.630.05%3,244,900
Jun 27, 2024110.45110.45110.44110.45108.580.03%2,154,515
Jun 26, 2024110.43110.43110.42110.42108.55-2,336,306
Jun 25, 2024110.41110.42110.40110.42108.550.02%2,275,748
Jun 24, 2024110.40110.40110.39110.40108.530.01%1,905,500
Jun 21, 2024110.38110.39110.38110.39108.520.05%2,310,831
Jun 20, 2024110.33110.34110.33110.34108.470.02%2,229,200
Jun 18, 2024110.32110.33110.31110.32108.450.03%4,208,815
Jun 17, 2024110.28110.29110.28110.29108.420.01%5,256,600
Jun 14, 2024110.27110.28110.27110.28108.410.05%1,736,400
Jun 13, 2024110.23110.24110.22110.23108.360.01%1,809,200
Jun 12, 2024110.22110.22110.21110.22108.350.04%2,392,200
Jun 11, 2024110.18110.19110.18110.18108.310.01%2,374,500